Arthur J. Gallagher & Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	46.500	46.960	46.250	46.930	37.034	543,600
2014-03-03	45.780	46.160	45.530	46.110	36.387	542,400
2014-02-28	45.640	46.290	45.640	46.200	36.458	631,400
2014-02-27	45.630	46.050	45.310	45.960	35.984	443,600
2014-02-26	45.750	45.950	45.460	45.650	35.742	624,900
2014-02-25	45.480	45.800	45.260	45.620	35.718	437,900
2014-02-24	45.830	46.050	45.460	45.460	35.593	645,300
2014-02-21	46.030	46.220	45.760	45.830	35.883	389,000
2014-02-20	45.580	46.130	45.470	46.060	36.063	346,700
2014-02-19	45.590	45.900	45.490	45.610	35.710	480,200
2014-02-18	45.560	46.020	45.330	45.770	35.836	387,600
2014-02-14	45.540	45.760	45.300	45.610	35.710	322,200
2014-02-13	45.000	45.640	44.970	45.610	35.710	427,300
2014-02-12	45.660	45.800	45.140	45.260	35.436	650,900
2014-02-11	45.250	45.900	45.150	45.690	35.773	339,700
2014-02-10	45.250	45.380	45.050	45.250	35.428	551,000
2014-02-07	44.750	45.340	44.700	45.320	35.483	458,400
2014-02-06	44.840	45.050	44.530	44.580	34.904	726,400
2014-02-05	44.400	44.860	44.210	44.740	35.029	681,000
2014-02-04	44.450	44.660	44.020	44.480	34.826	965,600
2014-02-03	46.080	46.320	44.370	44.380	34.747	1,116,600
2014-01-31	46.060	46.470	45.580	46.230	36.196	719,100
2014-01-30	47.260	47.260	46.320	46.550	36.446	837,000
2014-01-29	45.000	47.330	44.650	47.000	36.799	1,096,300
2014-01-28	47.020	47.550	46.830	47.440	37.143	1,417,700
2014-01-27	47.280	47.400	46.450	46.460	36.376	996,600
2014-01-24	48.330	48.420	47.250	47.250	36.994	935,400
2014-01-23	49.230	49.320	48.340	48.440	37.926	737,300
2014-01-22	49.030	49.460	48.910	49.390	38.670	638,000
2014-01-21	48.870	49.060	48.510	49.010	38.372	696,400
2014-01-17	48.770	48.840	48.400	48.510	37.981	419,400
2014-01-16	48.560	48.790	48.420	48.780	38.192	697,700
2014-01-15	48.340	48.720	48.180	48.710	38.137	815,600
2014-01-14	47.810	48.360	47.660	48.340	37.848	724,700
2014-01-13	47.840	48.010	47.440	47.670	37.323	894,600
2014-01-10	48.070	48.410	47.430	48.060	37.628	902,000
2014-01-09	47.270	47.980	47.220	47.980	37.566	849,400
2014-01-08	47.270	47.270	46.770	47.200	36.955	766,900
2014-01-07	46.690	47.400	46.690	47.350	37.073	1,152,100
2014-01-06	46.290	46.410	45.890	46.120	36.110	638,700
2014-01-03	46.110	46.340	46.050	46.160	36.141	282,500
2014-01-02	46.670	46.890	46.090	46.150	36.133	483,700
2013-12-31	46.700	47.040	46.700	46.930	36.744	474,500
2013-12-30	46.480	46.830	46.390	46.670	36.540	549,000
2013-12-27	46.320	46.490	46.210	46.370	36.305	512,400
2013-12-26	46.250	46.490	46.120	46.170	36.149	895,100
2013-12-24	46.110	46.520	45.940	46.190	36.164	336,900
2013-12-23	46.270	46.370	46.040	46.110	36.102	794,900
2013-12-20	45.910	46.110	45.760	45.990	36.008	2,019,800
2013-12-19	45.840	46.370	45.810	46.010	36.023	1,208,900
2013-12-18	45.620	45.900	45.490	45.850	35.898	981,900
2013-12-17	45.800	45.970	45.500	45.530	35.648	791,200
2013-12-16	45.950	46.090	45.850	45.900	35.937	542,200
2013-12-13	46.000	46.100	45.670	45.800	35.859	534,200
2013-12-12	45.920	46.110	45.850	45.920	35.953	597,300
2013-12-11	46.660	47.040	45.970	45.990	36.008	919,400
2013-12-10	46.840	47.040	46.720	46.750	36.603	557,100
2013-12-09	46.810	47.070	46.750	46.980	36.783	730,600
2013-12-06	46.470	46.810	46.160	46.740	36.595	501,200
2013-12-05	45.490	46.110	45.430	46.090	36.086	554,000

← NewerPage 54 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-01-19	2:1
2000-03-16	2:1

Dividends

Ex-date	Amount
2026-09-08	0.7000 USD
2026-06-05	0.7000 USD
2026-03-06	0.7000 USD
2025-12-05	0.6500 USD
2025-09-05	0.6500 USD
2025-06-06	0.6500 USD
2025-03-07	0.6500 USD
2024-12-06	0.6000 USD
2024-09-06	0.6000 USD
2024-06-07	0.6000 USD
2024-02-29	0.6000 USD
2023-11-30	0.5500 USD
2023-08-31	0.5500 USD
2023-06-01	0.5500 USD
2023-03-02	0.5500 USD
2022-12-01	0.5100 USD
2022-09-01	0.5100 USD
2022-06-02	0.5100 USD
2022-03-03	0.5100 USD
2021-12-02	0.4800 USD
2021-09-02	0.4800 USD
2021-06-03	0.4800 USD
2021-03-04	0.4800 USD
2020-12-03	0.4500 USD
2020-09-03	0.4500 USD
2020-06-04	0.4500 USD
2020-03-05	0.4500 USD
2019-12-05	0.4300 USD
2019-09-05	0.4300 USD
2019-06-06	0.4300 USD
2019-02-28	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.